SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00405000 | 2024-04-19 9:41AM EDT | 2024-04-26 | 94.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 2024-04-30 | 96.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00405000 | 2024-04-22 10:12AM EDT | 2024-05-17 | 94.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00405000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 94.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00405000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 94.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00405000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 96.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 124.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00405000 | 2024-04-22 3:31PM EDT | 2024-07-31 | 101.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00405000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 103.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00405000 | 2024-04-09 9:35AM EDT | 2024-09-20 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00405000 | 2024-04-22 4:06PM EDT | 2024-09-30 | 104.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00405000 | 2024-04-22 2:44PM EDT | 2024-12-20 | 112.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00405000 | 2024-04-19 3:52PM EDT | 2024-12-31 | 106.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00405000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 110.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00405000 | 2024-04-03 10:41AM EDT | 2025-06-20 | 142.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00405000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 130.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 2026-01-16 | 151.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 164.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00405000 | 2024-04-22 12:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240430P00405000 | 2024-04-22 12:14PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240503P00405000 | 2024-04-22 1:55PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 25.00% |
| SPY240510P00405000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| SPY240517P00405000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 12.50% |
| SPY240524P00405000 | 2024-04-22 3:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240531P00405000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SPY240621P00405000 | 2024-04-22 3:23PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SPY240628P00405000 | 2024-04-22 2:51PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY240719P00405000 | 2024-04-22 3:18PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 6.25% |
| SPY240731P00405000 | 2024-04-18 1:53PM EDT | 2024-07-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| SPY240816P00405000 | 2024-04-22 3:20PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| SPY240830P00405000 | 2024-04-22 3:10PM EDT | 2024-08-30 | 1.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240920P00405000 | 2024-04-22 3:01PM EDT | 2024-09-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 6.25% |
| SPY240930P00405000 | 2024-04-22 11:30AM EDT | 2024-09-30 | 2.86 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY241220P00405000 | 2024-04-22 1:21PM EDT | 2024-12-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| SPY241231P00405000 | 2024-04-22 2:34PM EDT | 2024-12-31 | 4.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00405000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY250321P00405000 | 2024-04-22 12:27PM EDT | 2025-03-21 | 6.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250331P00405000 | 2024-04-22 3:50PM EDT | 2025-03-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250620P00405000 | 2024-04-22 3:56PM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY250919P00405000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219P00405000 | 2024-04-22 3:53PM EDT | 2025-12-19 | 11.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY260116P00405000 | 2024-04-19 1:27PM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00405000 | 2024-04-22 3:21PM EDT | 2026-12-18 | 16.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.